Skip to main content

Simplify Interest Rate Hedge ETF (NY: PFIX )

45.39 +0.22 (+0.49%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 34.92 35.05 34.75 34.87 77,255 -0.02(-0.06%)
May 05, 2023 35.30 35.41 34.87 34.89 127,555 +0.41(+1.18%)
May 04, 2023 34.44 34.58 33.83 34.48 84,689 +0.72(+2.14%)
May 03, 2023 33.85 34.29 33.57 33.76 80,259 +0.03(+0.08%)
May 02, 2023 34.55 34.61 33.67 33.73 162,218 -1.48(-4.19%)
May 01, 2023 33.62 35.41 33.56 35.21 190,392 +2.15(+6.49%)
Apr 28, 2023 33.12 33.32 32.89 33.06 37,759 -0.81(-2.38%)
Apr 27, 2023 34.29 34.61 33.83 33.87 181,715 -0.78(-2.24%)
Apr 26, 2023 34.01 34.65 33.80 34.65 173,846 +0.99(+2.95%)
Apr 25, 2023 33.61 33.81 33.03 33.65 192,583 -0.11(-0.33%)
Apr 24, 2023 33.95 34.11 33.64 33.77 150,222 -0.10(-0.30%)
Apr 21, 2023 33.14 33.91 33.14 33.87 172,056 +1.03(+3.14%)
Apr 20, 2023 32.93 32.98 32.67 32.83 157,777 -0.20(-0.61%)
Apr 19, 2023 33.23 33.44 32.90 33.03 206,707 -0.13(-0.38%)
Apr 18, 2023 33.20 33.23 32.71 33.16 149,377 -0.02(-0.06%)
Apr 17, 2023 32.25 33.25 32.25 33.18 168,447 +1.01(+3.12%)
Apr 14, 2023 32.01 32.35 31.94 32.18 199,792 +0.37(+1.18%)
Apr 13, 2023 31.32 31.94 31.19 31.80 97,015 +0.18(+0.58%)
Apr 12, 2023 31.56 32.19 31.56 31.62 98,765 +0.18(+0.57%)
Apr 11, 2023 31.61 31.81 31.44 31.44 56,155 -0.63(-1.97%)
Apr 10, 2023 31.76 32.42 31.76 32.07 106,845 +0.35(+1.11%)
Apr 06, 2023 31.82 31.89 31.60 31.72 284,641 -0.08(-0.25%)
Apr 05, 2023 32.12 32.38 31.76 31.80 182,635 -0.17(-0.54%)
Apr 04, 2023 32.40 32.43 31.60 31.97 110,924 -0.04(-0.12%)
Apr 03, 2023 32.00 32.18 31.64 32.01 130,847 -0.08(-0.25%)
Mar 31, 2023 32.38 32.72 32.00 32.09 135,364 -0.78(-2.37%)
Mar 30, 2023 32.99 33.13 32.61 32.87 125,843 -0.42(-1.27%)
Mar 29, 2023 33.72 33.72 33.17 33.29 211,494 -0.38(-1.14%)
Mar 28, 2023 33.87 33.98 33.56 33.67 122,036 -0.21(-0.61%)
Mar 27, 2023 33.83 33.94 33.12 33.88 266,371 +0.67(+2.01%)
Mar 24, 2023 33.48 33.94 33.21 33.21 234,670 -0.14(-0.41%)
Mar 23, 2023 33.35 33.77 33.19 33.34 116,214 +0.97(+2.99%)
Mar 22, 2023 33.16 33.23 32.38 32.38 431,758 -1.39(-4.13%)
Mar 21, 2023 34.77 34.77 33.71 33.77 97,811 +0.23(+0.69%)
Mar 20, 2023 33.77 34.29 33.18 33.54 137,461 -0.24(-0.70%)
Mar 17, 2023 33.17 33.84 32.75 33.78 230,317 -0.66(-1.91%)
Mar 16, 2023 35.16 36.43 34.24 34.43 555,275 -2.34(-6.37%)
Mar 15, 2023 34.92 36.95 34.74 36.78 817,999 +1.41(+3.99%)
Mar 14, 2023 34.58 35.39 34.13 35.37 408,129 +1.48(+4.38%)
Mar 13, 2023 32.58 34.34 32.20 33.88 810,661 +1.14(+3.49%)
Mar 10, 2023 32.68 32.89 31.74 32.74 990,597 -1.02(-3.03%)
Mar 09, 2023 34.30 34.31 33.70 33.76 396,137 -0.27(-0.80%)
Mar 08, 2023 33.80 34.07 33.49 34.03 229,891 -0.56(-1.61%)
Mar 07, 2023 34.87 35.21 34.33 34.59 361,093 -0.73(-2.07%)
Mar 06, 2023 34.78 35.50 34.78 35.32 154,951 +0.89(+2.60%)
Mar 03, 2023 35.13 35.51 34.43 34.43 288,480 -1.62(-4.50%)
Mar 02, 2023 36.26 36.53 35.87 36.05 313,467 +0.99(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.